CTCP Văn hóa Phương Nam (pnc)

17.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		3 20.27% 183,400 0 0
14.70
19
17.80
2 tháng
(2024-09-23) 		6.44 56.69% 227,500 0 0
11.36
19
17.80
3 tháng
(2024-08-26) 		7.98 81.27% 245,000 0 0
9.82
19
17.80
6 tháng
(2024-05-27) 		9.14 105.44% 301,100 -110 -0.0
8.28
19
17.80
12 tháng
(2023-11-29) 		9.47 113.76% 462,600 -13,710 -0.1
7.80
19
17.80
24 tháng
(2022-12-05) 		8.90 99.89% 611,700 -28,211 -0.1
7.80
19
17.80
36 tháng
(2021-12-08) 		6.68 60.09% 767,600 -28,358 0.5
7.61
19
17.80
60 tháng
(2019-12-19) 		6.66 59.83% 1,211,950 -21,608 0.5
6.93
19
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2008
16.45
 5,520 15.69 16.45 15.69 0 0 0
15/01/2008
15.69
 2,270 16.50 16.50 15.69 0 0 0
14/01/2008
16.50
 6,260 16.98 16.98 16.50 0 0 0
11/01/2008
16.98
 5,620 16.50 16.98 15.78 0 0 0
10/01/2008
16.50
 10,940 17.36 17.36 16.50 0 0 0
09/01/2008
17.36
 15,550 17.03 17.36 16.21 0 0 0
08/01/2008
17.03
 1,020 16.98 17.03 16.16 0 0 0
07/01/2008
16.98
 8,130 17.70 17.70 16.83 0 0 0
04/01/2008
17.70
 4,840 17.93 18.13 17.26 0 0 0
03/01/2008
17.93
 9,390 17.70 17.93 17.50 0 0 0
02/01/2008
17.70
 1,500 17.79 18.08 17.70 0 0 0
28/12/2007
17.79
 5,670 18.17 18.17 17.70 2,000 0 0
27/12/2007
18.17
 9,750 18.60 18.60 17.70 5,790 320 0
26/12/2007
18.60
 11,310 18.17 18.60 17.93 0 170 0
25/12/2007
18.17
 2,210 18.08 18.17 18.08 0 140 0
24/12/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/12/2007
18.08
 5,090 17.79 18.17 18.08 3,000 940 0
21/12/2007
17.79
 14,280 18.36 18.36 17.74 4,000 0 0
20/12/2007
18.36
 25,840 18.64 18.64 17.89 0 550 0
19/12/2007
18.64
 35,100 18.36 18.64 18.36 4,050 0 0
18/12/2007
18.36
 32,380 17.65 18.36 17.18 5,000 1,700 0
17/12/2007
17.65
 18,310 18.12 18.12 17.41 7,730 0 0
14/12/2007
18.12
 12,050 18.36 18.36 17.60 0 200 0
13/12/2007
18.36
 24,150 18.36 18.36 17.89 0 1,600 0
12/12/2007
18.36
 32,960 18.36 18.36 17.65 510 0 0
11/12/2007
18.36
 57,780 18.73 18.73 17.84 0 0 0
10/12/2007
18.73
 62,810 18.78 18.78 17.89 300 0 0
07/12/2007
18.78
 92,040 17.89 18.78 17.41 500 0 0
06/12/2007
17.89
 80,770 17.89 18.12 17.27 1,900 570 0
05/12/2007
17.89
 107,730 17.60 18.36 17.60 200 0 0
04/12/2007
17.60
 55,510 16.80 17.60 17.60 200 0 0
03/12/2007
16.80
 22,500 16.00 16.80 16.24 0 0 0
30/11/2007
16.00
 11,690 16.00 16.00 15.77 1,070 0 0
29/11/2007
16.00
 25,590 15.77 16.00 15.77 0 0 0
28/11/2007
15.77
 6,170 15.77 15.96 15.53 0 160 0
27/11/2007
15.77
 21,550 15.63 15.77 15.63 0 0 0
26/11/2007
15.63
 30,190 15.53 16.00 15.53 0 940 0
23/11/2007
15.53
 20,060 15.53 15.63 15.53 0 0 0
22/11/2007
15.53
 10,600 15.20 15.67 15.20 80 0 0
21/11/2007
15.20
 18,500 15.77 15.77 15.06 0 0 0
20/11/2007
15.77
 5,720 16.00 16.00 15.72 0 0 0
19/11/2007
16.00
 10,650 16.10 16.10 15.53 500 0 0
16/11/2007
16.10
 14,170 16.00 16.71 15.53 0 0 0
15/11/2007
16.00
 13,050 16.33 16.33 16.00 0 0 0
14/11/2007
16.33
 32,430 15.58 16.33 15.58 0 0 0
13/11/2007
15.58
 19,190 16.38 16.38 15.58 0 0 0
12/11/2007
16.38
 17,800 16.94 16.94 16.38 0 1,000 0
09/11/2007
16.94
 12,350 17.04 17.51 16.47 1,000 0 0
08/11/2007
17.04
 19,640 17.79 17.79 17.04 0 11,280 0
07/11/2007
17.79
 16,830 16.94 17.79 16.94 0 710 0
06/11/2007
16.94
 45,130 17.79 17.79 16.94 15,000 2,500 0
05/11/2007
17.79
 25,670 18.59 18.59 17.79 0 500 0
02/11/2007
18.59
 39,450 18.83 18.83 18.40 10,000 0 0
01/11/2007
18.83
 70,070 18.12 18.83 17.89 15,000 13,110 0
31/10/2007
18.12
 35,880 18.83 18.83 18.12 0 2,000 0
30/10/2007
18.83
 43,160 18.73 18.83 18.36 0 0 0
29/10/2007
18.73
 56,940 19.67 19.67 18.73 0 0 0
26/10/2007
19.67
 105,720 18.78 19.67 19.53 13,000 0 0
25/10/2007
18.78
 78,000 17.89 18.78 18.36 2,000 100 0
24/10/2007
17.89
 104,090 18.59 18.59 17.70 10,300 2,900 0
23/10/2007
18.59
 34,990 19.53 19.53 18.59 2,900 0 0
22/10/2007
19.53
 207,260 19.39 20.33 19.53 1,000 120 0
19/10/2007
19.39
 80,220 18.50 19.39 19.39 0 0 0
18/10/2007
18.50
 78,000 17.65 18.50 18.50 0 0 0
17/10/2007
17.65
 135,230 16.85 17.65 17.18 0 0 0
16/10/2007
16.85
 110,410 16.05 16.85 16.47 2,910 100 0
15/10/2007
16.05
 42,580 15.30 16.05 15.30 0 0 0
12/10/2007
15.30
 9,970 15.53 15.53 15.06 0 0 0
11/10/2007
15.53
 31,250 15.96 15.96 15.39 0 3,000 0
10/10/2007
15.96
 20,000 15.58 16.00 15.53 0 100 0
09/10/2007
15.58
 26,880 16.24 16.24 15.44 0 0 0
08/10/2007
16.24
 25,440 16.80 16.80 16.00 0 0 0
05/10/2007
16.80
 73,350 16.00 16.80 15.53 0 0 0
04/10/2007
16.00
 81,620 15.53 16.00 15.53 0 0 0
03/10/2007
15.53
 63,510 16.00 16.00 15.20 0 3,500 0
02/10/2007
16.00
 49,650 16.19 16.19 15.53 0 5,820 0
01/10/2007
16.19
 42,230 15.53 16.19 15.77 0 0 0
28/09/2007
15.53
 67,140 14.83 15.53 15.06 100 0 0
27/09/2007
14.83
 85,780 14.12 14.83 14.12 9,940 0 0
26/09/2007
14.12
 83,220 13.88 14.12 13.79 11,490 0 0
25/09/2007
13.88
 46,010 13.65 14.31 13.79 14,010 0 0
24/09/2007
13.65
 25,720 13.60 13.65 13.56 4,920 100 0
21/09/2007
13.60
 44,180 13.56 13.65 13.60 9,900 100 0
20/09/2007
13.56
 23,070 13.56 13.65 13.56 0 0 0
19/09/2007
13.56
 17,620 13.51 13.60 13.51 1,500 0 0
18/09/2007
13.51
 22,670 13.41 13.65 13.51 0 100 0
17/09/2007
13.41
 25,450 13.41 13.41 13.32 0 0 0
14/09/2007
13.41
 13,180 13.18 13.56 13.23 0 0 0
13/09/2007
13.18
 32,960 13.41 13.41 12.94 0 0 0
12/09/2007
13.41
 17,490 14.12 14.12 13.41 100 0 0
11/09/2007
14.12
 68,160 13.70 14.36 14.12 0 2,100 0
10/09/2007
13.70
 54,910 13.08 13.70 13.70 0 3,180 0
07/09/2007
13.08
 78,650 12.47 13.08 12.52 0 2,800 0
06/09/2007
12.47
 18,860 12.24 12.57 12.24 0 0 0
05/09/2007
12.24
 25,120 12.33 12.71 12.24 0 0 0
04/09/2007
12.33
 5,210 12.14 12.38 12.24 0 0 0
31/08/2007
12.14
 24,920 12.24 12.38 12.14 0 0 0
30/08/2007
12.24
 17,920 12.38 12.71 12.00 0 0 0
29/08/2007
12.38
 3,300 12.28 12.38 12.24 1,000 500 0
28/08/2007
12.28
 4,030 12.66 12.66 12.28 0 0 0
27/08/2007
12.66
 11,200 12.47 12.71 12.52 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |